Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
1.2807 |
490,130.7492 |
1.2287 |
1.2112 |
1.3133 |
1.2562 |
| 2023-02-09 |
1.2799 |
364,371.5475 |
1.3047 |
1.2013 |
1.3469 |
1.2283 |
| 2023-02-08 |
1.3037 |
255,323.4429 |
1.2688 |
1.2567 |
1.3503 |
1.3115 |
| 2023-02-07 |
1.2376 |
99,404.5900 |
1.1907 |
1.1880 |
1.2640 |
1.2614 |
| 2023-02-06 |
1.2045 |
51,658.6671 |
1.2043 |
1.1740 |
1.2376 |
1.2203 |
| 2023-02-05 |
1.2115 |
135,900.6789 |
1.2549 |
1.1849 |
1.2585 |
1.1938 |
| 2023-02-04 |
1.2516 |
116,585.6670 |
1.2463 |
1.2153 |
1.2831 |
1.2638 |
| 2023-02-03 |
1.2060 |
153,017.7660 |
1.1812 |
1.1670 |
1.2493 |
1.2342 |
| 2023-02-02 |
1.2296 |
188,712.6853 |
1.1946 |
1.1808 |
1.2559 |
1.1907 |
| 2023-02-01 |
1.1105 |
210,539.9245 |
1.1097 |
1.0689 |
1.1978 |
1.1925 |
| 2023-01-31 |
1.1059 |
229,503.6055 |
1.0857 |
1.0781 |
1.1225 |
1.1063 |
| 2023-01-30 |
1.1185 |
284,762.4977 |
1.1754 |
1.0644 |
1.1788 |
1.0745 |
| 2023-01-29 |
1.1718 |
223,737.6046 |
1.1447 |
1.1288 |
1.2005 |
1.1701 |
| 2023-01-28 |
1.1379 |
201,888.4672 |
1.1600 |
1.0937 |
1.1688 |
1.1373 |
| 2023-01-27 |
1.1151 |
289,724.7353 |
1.1220 |
1.0631 |
1.1884 |
1.1629 |
| 2023-01-26 |
1.0525 |
259,546.9631 |
0.9924 |
0.9859 |
1.1136 |
1.0857 |
| 2023-01-25 |
0.9557 |
86,527.6614 |
0.9544 |
0.9320 |
0.9906 |
0.9887 |
| 2023-01-24 |
1.0008 |
159,872.3242 |
0.9929 |
0.9449 |
1.0405 |
0.9533 |
| 2023-01-23 |
0.9964 |
133,762.0800 |
0.9938 |
0.9741 |
1.0136 |
0.9963 |
| 2023-01-22 |
0.9967 |
171,762.7287 |
0.9877 |
0.9758 |
1.0315 |
0.9877 |
| 2023-01-21 |
1.0215 |
374,407.7452 |
1.0275 |
0.9912 |
1.0409 |
1.0170 |
| 2023-01-20 |
0.9731 |
89,428.3914 |
0.9523 |
0.9365 |
1.0204 |
1.0200 |
| 2023-01-19 |
0.9399 |
83,796.5865 |
0.9378 |
0.9164 |
0.9563 |
0.9456 |
| 2023-01-18 |
0.9757 |
917,307.0472 |
0.9940 |
0.9239 |
1.0193 |
0.9536 |
| 2023-01-17 |
1.0114 |
474,803.6943 |
1.0200 |
0.9904 |
1.0381 |
1.0058 |
| 2023-01-16 |
0.9992 |
559,245.9882 |
0.9829 |
0.9668 |
1.0488 |
1.0150 |
| 2023-01-15 |
0.9769 |
421,650.6257 |
0.9983 |
0.9546 |
1.0020 |
0.9864 |
| 2023-01-14 |
0.9796 |
1,033,594.8828 |
0.9303 |
0.9298 |
1.0551 |
0.9887 |
| 2023-01-13 |
0.9137 |
135,058.0046 |
0.9144 |
0.8957 |
0.9388 |
0.9266 |
| 2023-01-12 |
0.8940 |
439,510.1306 |
0.8917 |
0.8512 |
0.9243 |
0.9106 |
| 2023-01-11 |
0.8599 |
194,514.0194 |
0.8587 |
0.8451 |
0.9011 |
0.8996 |
| 2023-01-10 |
0.8455 |
158,379.9481 |
0.8431 |
0.8314 |
0.8603 |
0.8575 |
| 2023-01-09 |
0.8553 |
468,544.7919 |
0.8404 |
0.8351 |
0.8767 |
0.8455 |
| 2023-01-08 |
0.8094 |
139,617.8316 |
0.8067 |
0.7970 |
0.8450 |
0.8431 |
| 2023-01-07 |
0.8048 |
57,245.1310 |
0.8000 |
0.7986 |
0.8117 |
0.8064 |
| 2023-01-06 |
0.7886 |
130,463.7181 |
0.7890 |
0.7721 |
0.8007 |
0.7984 |
| 2023-01-05 |
0.7980 |
35,876.6245 |
0.8070 |
0.7869 |
0.8113 |
0.7918 |
| 2023-01-04 |
0.8019 |
205,359.3497 |
0.7803 |
0.7775 |
0.8148 |
0.8075 |
| 2023-01-03 |
0.7793 |
48,419.5736 |
0.7812 |
0.7714 |
0.7882 |
0.7760 |
| 2023-01-02 |
0.7759 |
52,376.8803 |
0.7603 |
0.7496 |
0.7909 |
0.7885 |
| 2023-01-01 |
0.7551 |
9,242.5316 |
0.7571 |
0.7485 |
0.7622 |
0.7587 |
| 2022-12-31 |
0.7626 |
9,226.0768 |
0.7613 |
0.7543 |
0.7724 |
0.7589 |
| 2022-12-30 |
0.7576 |
100,138.7433 |
0.7766 |
0.7486 |
0.7817 |
0.7577 |
| 2022-12-29 |
0.7780 |
39,622.7337 |
0.7822 |
0.7691 |
0.7873 |
0.7733 |
| 2022-12-28 |
0.7868 |
43,427.2676 |
0.8063 |
0.7751 |
0.8083 |
0.7795 |
| 2022-12-27 |
0.8124 |
91,214.1297 |
0.8151 |
0.7982 |
0.8197 |
0.8058 |
| 2022-12-26 |
0.8031 |
66,143.1295 |
0.7958 |
0.7941 |
0.8094 |
0.8063 |
| 2022-12-25 |
0.7943 |
47,083.3129 |
0.7967 |
0.7852 |
0.7996 |
0.7931 |
| 2022-12-24 |
0.7988 |
38,062.7080 |
0.7985 |
0.7931 |
0.8015 |
0.7972 |
| 2022-12-23 |
0.8005 |
99,628.8492 |
0.7966 |
0.7916 |
0.8077 |
0.7984 |